Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.7674 USD |
76,867.6938 GMT |
0.7854 USD |
0.7401 USD |
0.7500 USD |
0.7892 USD |
| 2022-08-22 |
0.7767 USD |
127,362.7363 GMT |
0.8031 USD |
0.7577 USD |
0.7666 USD |
0.7826 USD |
| 2022-08-21 |
0.8064 USD |
77,336.7376 GMT |
0.7966 USD |
0.7820 USD |
0.7930 USD |
0.8070 USD |
| 2022-08-20 |
0.7909 USD |
89,385.7270 GMT |
0.7768 USD |
0.7694 USD |
0.7782 USD |
0.8017 USD |
| 2022-08-19 |
0.8509 USD |
180,501.7137 GMT |
0.9154 USD |
0.7694 USD |
0.7724 USD |
0.7712 USD |
| 2022-08-18 |
0.9588 USD |
91,556.1329 GMT |
0.9685 USD |
0.8994 USD |
0.9727 USD |
0.9291 USD |
| 2022-08-17 |
1.0266 USD |
187,906.5448 GMT |
1.0744 USD |
0.9620 USD |
0.9688 USD |
0.9678 USD |
| 2022-08-16 |
1.0847 USD |
190,445.1427 GMT |
1.0570 USD |
1.0319 USD |
1.0570 USD |
1.0809 USD |
| 2022-08-15 |
1.0431 USD |
272,600.1414 GMT |
0.9764 USD |
0.9744 USD |
0.9973 USD |
1.0467 USD |
| 2022-08-14 |
0.9926 USD |
103,127.8442 GMT |
0.9709 USD |
0.9603 USD |
0.9746 USD |
0.9764 USD |
| 2022-08-13 |
0.9909 USD |
75,357.9618 GMT |
0.9825 USD |
0.9670 USD |
0.9775 USD |
0.9788 USD |
| 2022-08-12 |
0.9620 USD |
46,263.5407 GMT |
0.9627 USD |
0.9432 USD |
0.9533 USD |
0.9820 USD |
| 2022-08-11 |
0.9915 USD |
127,192.9044 GMT |
0.9820 USD |
0.9603 USD |
0.9632 USD |
0.9604 USD |
| 2022-08-10 |
0.9540 USD |
115,003.6006 GMT |
0.9500 USD |
0.9175 USD |
0.9349 USD |
0.9768 USD |
| 2022-08-09 |
0.9894 USD |
156,647.6966 GMT |
0.9424 USD |
0.9366 USD |
0.9489 USD |
0.9561 USD |
| 2022-08-08 |
0.9547 USD |
68,472.3683 GMT |
0.9276 USD |
0.9276 USD |
0.9370 USD |
0.9424 USD |
| 2022-08-07 |
0.9269 USD |
34,163.4776 GMT |
0.9260 USD |
0.9112 USD |
0.9220 USD |
0.9290 USD |
| 2022-08-06 |
0.9370 USD |
51,470.6729 GMT |
0.9370 USD |
0.9220 USD |
0.9338 USD |
0.9283 USD |
| 2022-08-05 |
0.9263 USD |
74,962.6426 GMT |
0.9057 USD |
0.9057 USD |
0.9100 USD |
0.9347 USD |
| 2022-08-04 |
0.9177 USD |
72,079.1103 GMT |
0.9043 USD |
0.8937 USD |
0.8937 USD |
0.8937 USD |
| 2022-08-03 |
0.9194 USD |
76,585.2982 GMT |
0.9094 USD |
0.8834 USD |
0.8982 USD |
0.9060 USD |
| 2022-08-02 |
0.9261 USD |
100,978.8963 GMT |
0.9487 USD |
0.8994 USD |
0.9135 USD |
0.9310 USD |
| 2022-08-01 |
0.9598 USD |
88,753.8658 GMT |
0.9559 USD |
0.9246 USD |
0.9318 USD |
0.9521 USD |
| 2022-07-31 |
0.9939 USD |
116,470.4652 GMT |
0.9697 USD |
0.9538 USD |
0.9581 USD |
0.9581 USD |
| 2022-07-30 |
1.0052 USD |
126,729.2655 GMT |
0.9862 USD |
0.9683 USD |
0.9833 USD |
0.9903 USD |
| 2022-07-29 |
0.9910 USD |
132,750.4121 GMT |
1.0094 USD |
0.9598 USD |
0.9709 USD |
0.9929 USD |
| 2022-07-28 |
0.9880 USD |
203,734.8515 GMT |
0.9600 USD |
0.9469 USD |
0.9688 USD |
1.0094 USD |
| 2022-07-27 |
0.9089 USD |
99,563.1617 GMT |
0.8982 USD |
0.8790 USD |
0.8875 USD |
0.9648 USD |
| 2022-07-26 |
0.8833 USD |
93,118.3096 GMT |
0.9170 USD |
0.8463 USD |
0.8532 USD |
0.8938 USD |
| 2022-07-25 |
0.9563 USD |
119,759.8968 GMT |
0.9733 USD |
0.9263 USD |
0.9357 USD |
0.9500 USD |
| 2022-07-24 |
0.9774 USD |
115,451.1660 GMT |
0.9452 USD |
0.9452 USD |
0.9584 USD |
0.9689 USD |
| 2022-07-23 |
0.9354 USD |
135,533.5435 GMT |
0.9496 USD |
0.9057 USD |
0.9181 USD |
0.9452 USD |
| 2022-07-22 |
0.9942 USD |
136,432.0709 GMT |
0.9976 USD |
0.9310 USD |
0.9417 USD |
0.9496 USD |
| 2022-07-21 |
0.9768 USD |
148,936.2227 GMT |
0.9856 USD |
0.9452 USD |
0.9576 USD |
0.9976 USD |
| 2022-07-20 |
1.0373 USD |
231,935.2806 GMT |
1.0485 USD |
0.9684 USD |
0.9856 USD |
0.9856 USD |
| 2022-07-19 |
1.0768 USD |
205,037.1228 GMT |
1.1371 USD |
1.0278 USD |
1.0377 USD |
1.0485 USD |
| 2022-07-18 |
1.0606 USD |
405,662.6086 GMT |
0.8966 USD |
0.8966 USD |
0.9030 USD |
1.1213 USD |
| 2022-07-17 |
0.9219 USD |
73,096.5399 GMT |
0.9329 USD |
0.8994 USD |
0.9135 USD |
0.8994 USD |
| 2022-07-16 |
0.9217 USD |
106,596.9496 GMT |
0.9177 USD |
0.8867 USD |
0.8919 USD |
0.9310 USD |
| 2022-07-15 |
0.9337 USD |
114,942.8643 GMT |
0.9400 USD |
0.9147 USD |
0.9310 USD |
0.9177 USD |
| 2022-07-14 |
0.9073 USD |
149,084.9249 GMT |
0.8808 USD |
0.8747 USD |
0.8859 USD |
0.9250 USD |
| 2022-07-13 |
0.8465 USD |
180,148.8268 GMT |
0.8459 USD |
0.8039 USD |
0.8323 USD |
0.8808 USD |
| 2022-07-12 |
0.8500 USD |
102,010.2614 GMT |
0.8354 USD |
0.8282 USD |
0.8376 USD |
0.8562 USD |
| 2022-07-11 |
0.8794 USD |
131,770.7393 GMT |
0.9470 USD |
0.8235 USD |
0.8354 USD |
0.8320 USD |
| 2022-07-10 |
0.9650 USD |
72,945.3880 GMT |
0.9972 USD |
0.9372 USD |
0.9420 USD |
0.9547 USD |
| 2022-07-09 |
1.0155 USD |
68,871.9088 GMT |
0.9994 USD |
0.9882 USD |
1.0015 USD |
0.9972 USD |
| 2022-07-08 |
1.0021 USD |
166,594.6830 GMT |
1.0173 USD |
0.9620 USD |
0.9761 USD |
1.0211 USD |
| 2022-07-07 |
0.9905 USD |
110,377.1502 GMT |
0.9641 USD |
0.9453 USD |
0.9547 USD |
1.0173 USD |
| 2022-07-06 |
0.9377 USD |
178,922.5868 GMT |
0.8993 USD |
0.8839 USD |
0.8924 USD |
0.9757 USD |
| 2022-07-05 |
0.9236 USD |
249,800.4517 GMT |
0.8912 USD |
0.8723 USD |
0.8818 USD |
0.9051 USD |